News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.45 | -4.73815461347 | 220.55 | 225.6 | 206.55 | 324440 | 215.46242292 | DE |
| 4 | -25.35 | -10.7666171162 | 235.45 | 244.85 | 206.55 | 337650 | 223.7712446 | DE |
| 12 | -49.4 | -19.0366088632 | 259.5 | 269.35 | 206.55 | 356545 | 233.70191647 | DE |
| 26 | -121.5 | -36.64053076 | 331.6 | 346.9 | 206.55 | 304097 | 265.5219016 | DE |
| 52 | -189.3 | -47.3960941412 | 399.4 | 438.6 | 206.55 | 267766 | 312.27251855 | DE |
| 156 | -508.1 | -70.74631022 | 718.2 | 740.8 | 206.55 | 224745 | 445.63299379 | DE |
| 260 | -331.2 | -61.1860336228 | 541.3 | 798 | 206.55 | 218360 | 489.05516389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 210.1 | 1.65 | 0.79 | 210.35 | 213.6 | 207.75 | 418350 |
| 1732210200 | 208.45 | -6.5 | -3.02 | 212.15 | 213.15 | 206.55 | 423991 |
| 1732123800 | 214.95 | -0.25 | -0.12 | 217.75 | 221 | 214.95 | 300911 |
| 1732037400 | 215.2 | -4.9 | -2.23 | 219.65 | 221.1 | 212.65 | 373269 |
| 1731951000 | 220.1 | -2.6 | -1.17 | 223.9 | 225.6 | 219.55 | 218208 |
| 1731691800 | 222.7 | 1.55 | 0.70 | 220.55 | 224.75 | 219.2 | 305820 |
| 1731605400 | 221.15 | 10.15 | 4.81 | 212.55 | 222.7 | 210.75 | 408834 |
| 1731519000 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1731432600 | 211 | -12.9 | -5.76 | 220 | 220.45 | 208.25 | 631791 |
| 1731346200 | 223.9 | 2.9 | 1.31 | 223.35 | 225.75 | 220.55 | 323312 |
| 1731087000 | 221 | -19.1 | -7.96 | 238.4 | 238.4 | 220.6 | 700013 |
| 1731000600 | 240.1 | 9.5 | 4.12 | 231.45 | 241.95 | 229.85 | 376869 |
| 1730914200 | 230.6 | -0.15 | -0.07 | 230 | 242.25 | 228.1 | 341931 |
| 1730827800 | 230.75 | -2.95 | -1.26 | 235.7 | 237.05 | 228.3 | 175580 |
| 1730741400 | 233.7 | 3 | 1.30 | 230.7 | 237.45 | 230.2 | 198592 |
| 1730482200 | 230.7 | 1.85 | 0.81 | 227.95 | 232.15 | 227.25 | 144685 |
| 1730395800 | 228.85 | -0.65 | -0.28 | 229 | 231.25 | 228 | 253068 |
| 1730309400 | 229.5 | -7.65 | -3.23 | 235 | 235.6 | 225.85 | 458106 |
| 1730223000 | 237.15 | -3.65 | -1.52 | 241 | 244.85 | 236.45 | 295449 |
| 1730136600 | 240.8 | 5.85 | 2.49 | 237.8 | 242.6 | 237.35 | 268230 |
| 1729873800 | 234.95 | -0.7 | -0.30 | 235.45 | 237.25 | 233.5 | 248814 |
| 1729787400 | 235.65 | 4.7 | 2.04 | 229 | 238.15 | 228.6 | 388149 |
| 1729701000 | 230.95 | -3.45 | -1.47 | 232.75 | 235.8 | 230.25 | 250282 |
| 1729614600 | 234.4 | 1.95 | 0.84 | 232.7 | 236.5 | 232.4 | 232840 |
| 1729528200 | 232.45 | -5.6 | -2.35 | 234.95 | 238.45 | 232.45 | 241247 |
| 1729269000 | 238.05 | 8.05 | 3.50 | 233.1 | 243.65 | 233.1 | 440285 |
| 1729182600 | 230 | 1.5 | 0.66 | 229.75 | 231.3 | 225.25 | 379435 |
| 1729096200 | 228.5 | -1.9 | -0.82 | 218.8 | 229.3 | 215.45 | 482630 |
| 1729009800 | 230.4 | 0.4 | 0.17 | 230.55 | 231.9 | 225.5 | 431115 |
| 1728923400 | 230 | -9.15 | -3.83 | 237.15 | 237.2 | 228.3 | 459199 |
| 1728664200 | 239.15 | -1.25 | -0.52 | 239.8 | 241.7 | 238.3 | 259990 |
| 1728577800 | 240.4 | 0.4 | 0.17 | 238.95 | 240.45 | 237.1 | 181629 |
| 1728491400 | 240 | 3.65 | 1.54 | 238.1 | 241.25 | 236.3 | 291276 |
| 1728405000 | 236.35 | -11 | -4.45 | 234 | 237.2 | 227.75 | 606255 |
| 1728318600 | 247.35 | 10.8 | 4.57 | 240.65 | 248.85 | 238.9 | 471070 |
| 1728059400 | 236.55 | -1.5 | -0.63 | 237.95 | 242.75 | 235.35 | 416095 |
| 1727973000 | 238.05 | -5.4 | -2.22 | 242.05 | 242.2 | 237.2 | 312330 |
| 1727886600 | 243.45 | -6.05 | -2.42 | 249.6 | 251.15 | 243.45 | 506743 |
| 1727800200 | 249.5 | -7.35 | -2.86 | 251.25 | 255.75 | 248.05 | 443786 |
| 1727713800 | 256.85 | -10 | -3.75 | 266.05 | 269.35 | 255.6 | 460794 |
| 1727454600 | 266.85 | 15.9 | 6.34 | 260 | 266.89999 | 257.64999 | 714221 |
| 1727368200 | 250.95 | 22 | 9.61 | 238.45 | 254 | 234.95 | 743607 |
| 1727281800 | 228.95 | 0 | 0.00 | 227 | 232.75 | 225.2 | 244090 |
| 1727195400 | 228.95 | 7.05 | 3.18 | 233.85 | 235.2 | 228.6 | 445783 |
| 1727109000 | 221.9 | -3.35 | -1.49 | 220.8 | 222.05 | 218.45 | 404086 |
| 1726849800 | 225.25 | -7.75 | -3.33 | 229.55 | 229.9 | 222.7 | 773736 |
| 1726763400 | 233 | 6 | 2.64 | 231.95 | 233.7 | 229.4 | 354185 |
| 1726677000 | 227 | -2.65 | -1.15 | 229 | 229.1 | 226.4 | 212728 |
| 1726590600 | 229.65 | 4.1 | 1.82 | 226.45 | 232.45 | 225.85 | 259071 |
| 1726504200 | 225.55 | -3.45 | -1.51 | 228.4 | 229.3 | 224.95 | 247990 |
| 1726245000 | 229 | 0.95 | 0.42 | 228.5 | 233.3 | 228.35 | 242148 |
| 1726158600 | 228.05 | -1.75 | -0.76 | 232.75 | 233.35 | 225.5 | 251603 |
| 1726072200 | 229.8 | 0.5 | 0.22 | 230.3 | 235.15 | 228.7 | 221198 |
| 1725985800 | 229.3 | -1 | -0.43 | 229.7 | 231.7 | 225.9 | 300897 |
| 1725899400 | 230.3 | -5.95 | -2.52 | 232.65 | 234.05 | 225.95 | 448679 |
| 1725640200 | 236.25 | -8.7 | -3.55 | 245.4 | 246.2 | 236.25 | 287470 |
| 1725553800 | 244.95 | -3.55 | -1.43 | 247.5 | 247.9 | 243.3 | 254069 |
| 1725467400 | 248.5 | -5.65 | -2.22 | 249.2 | 250.5 | 246.05 | 309529 |
| 1725381000 | 254.15 | -2.7 | -1.05 | 257.5 | 260.8 | 253.45 | 207202 |
| 1725294600 | 256.85 | -2.15 | -0.83 | 255.1 | 257.95 | 250.85 | 185886 |
| 1725035400 | 259 | 0.65 | 0.25 | 259.5 | 261.5 | 258.35 | 276357 |
| 1724949000 | 258.35 | 1.95 | 0.76 | 256.05 | 261.45 | 256 | 235217 |
| 1724862600 | 256.39999 | -3.05 | -1.18 | 260 | 261.25 | 256.3 | 225407 |
| 1724776200 | 259.45 | -0.65 | -0.25 | 259.3 | 264.2 | 259 | 202099 |
| 1724689800 | 260.1 | 0.1 | 0.04 | 260.3 | 261.64999 | 259.64999 | 121471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
